Avis

CAR
🏛️ germany →
137.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 180.62 180.62 180.62 180.62 0.0M
2021-12-29 184.40 184.40 183.48 183.48 0.0M
2021-12-28 195.00 198.06 191.76 191.76 0.0M
2021-12-27 195.66 196.28 193.66 193.66 0.0M
2021-12-23 189.52 197.42 189.52 197.32 0.0M
2021-12-22 196.94 196.94 196.86 196.86 0.0M
2021-12-21 187.90 187.90 187.90 187.90 0.0M
2021-12-20 188.12 188.12 182.00 182.00 0.0M
2021-12-17 188.84 188.84 188.84 188.84 0.0M
2021-12-16 199.32 199.32 199.32 199.32 0.0M
2021-12-15 198.36 198.36 198.36 198.36 0.0M
2021-12-14 206.45 206.60 206.45 206.60 0.0M
2021-12-13 213.40 213.40 213.40 213.40 0.0M
2021-12-10 215.70 215.70 215.70 215.70 0.0M
2021-12-09 216.65 216.65 216.65 216.65 0.0M
2021-12-08 222.40 222.50 216.20 216.20 0.0M
2021-12-07 234.10 234.10 234.10 234.10 0.0M
2021-12-06 229.10 229.40 220.00 220.00 0.0M
2021-12-03 235.25 235.25 235.25 235.25 0.0M
2021-12-02 223.20 223.20 222.85 222.85 0.0M
2021-12-01 246.15 250.95 223.55 223.55 0.0M
2021-11-30 265.35 265.35 265.35 265.35 0.0M
2021-11-29 254.35 263.00 254.35 263.00 0.0M
2021-11-26 260.05 260.05 251.75 255.15 0.0M
2021-11-25 276.65 282.65 276.65 282.65 0.0M
2021-11-24 270.45 270.45 270.45 270.45 0.0M
2021-11-23 265.05 265.05 265.05 265.05 0.0M
2021-11-22 254.10 282.35 254.10 282.35 0.0M
2021-11-19 245.40 247.00 245.40 247.00 0.0M
2021-11-18 242.20 242.20 233.65 233.65 0.0M
2021-11-17 248.70 248.70 242.55 242.55 0.0M
2021-11-16 240.65 240.65 240.65 240.65 0.0M
2021-11-15 232.45 234.60 232.45 234.60 0.0M
2021-11-12 235.70 235.70 235.70 235.70 0.0M
2021-11-11 221.25 221.25 221.25 221.25 0.0M
2021-11-10 215.15 215.15 215.15 215.15 0.0M
2021-11-09 252.80 252.80 249.95 249.95 0.0M
2021-11-08 256.90 261.10 256.90 261.10 0.0M
2021-11-05 235.50 249.65 235.50 249.65 0.0M
2021-11-04 257.20 257.80 249.85 249.85 0.0M
2021-11-03 308.00 308.00 249.65 249.65 0.0M
2021-11-02 157.18 458.50 157.18 299.45 0.0M
2021-11-01 150.04 150.38 150.00 150.00 0.0M
2021-10-29 146.64 148.92 146.64 147.10 0.0M
2021-10-28 141.40 141.50 138.48 138.48 0.0M
2021-10-27 146.46 148.14 146.46 148.14 0.0M
2021-10-26 152.18 152.70 150.72 150.72 0.0M
2021-10-25 144.02 144.02 144.02 144.02 0.0M
2021-10-22 143.78 144.00 143.76 144.00 0.0M
2021-10-21 137.38 137.40 137.38 137.40 0.0M
2021-10-20 136.26 137.24 136.26 137.24 0.0M
2021-10-19 135.84 135.84 135.84 135.84 0.0M
2021-10-18 130.50 130.50 130.50 130.50 0.0M
2021-10-15 126.90 129.84 126.90 129.84 0.0M
2021-10-14 124.00 125.74 124.00 125.74 0.0M
2021-10-13 132.48 132.58 132.36 132.36 0.0M
2021-10-12 122.74 124.88 122.74 124.88 0.0M
2021-10-11 119.56 119.56 119.56 119.56 0.0M
2021-10-08 109.38 110.92 109.38 110.92 0.0M
2021-10-07 113.04 113.04 112.46 112.46 0.0M
2021-10-06 110.74 110.74 110.74 110.74 0.0M
2021-10-05 104.18 104.18 104.16 104.16 0.0M
2021-10-04 104.68 104.94 104.68 104.94 0.0M
2021-10-01 100.18 100.18 100.18 100.18 0.0M
2021-09-30 102.04 102.04 100.84 100.84 0.0M
2021-09-29 102.92 104.04 102.92 104.04 0.0M
2021-09-28 102.60 105.34 102.60 105.08 0.0M
2021-09-27 95.36 104.04 95.36 104.04 0.0M
2021-09-24 91.84 91.84 91.84 91.84 0.0M
2021-09-23 85.82 85.82 85.82 85.82 0.0M
2021-09-22 80.31 80.50 80.31 80.50 0.0M
2021-09-21 80.96 80.96 80.91 80.91 0.0M
2021-09-20 80.90 80.90 80.90 80.90 0.0M
2021-09-17 83.75 83.75 83.75 83.75 0.0M
2021-09-16 75.99 75.99 75.99 75.99 0.0M
2021-09-15 76.07 76.07 76.07 76.07 0.0M
2021-09-14 76.33 76.33 76.33 76.33 0.0M
2021-09-13 73.42 73.42 73.42 73.42 0.0M
2021-09-10 77.19 77.80 77.19 77.80 0.0M
2021-09-09 75.99 75.99 75.99 75.99 0.0M
2021-09-08 79.30 79.30 79.30 79.30 0.0M
2021-09-07 77.54 79.75 77.54 79.75 0.0M
2021-09-06 77.57 77.57 77.57 77.57 0.0M
2021-09-03 79.68 79.68 79.68 79.68 0.0M
2021-09-02 78.39 79.26 78.39 79.26 0.0M
2021-09-01 76.92 76.92 76.92 76.92 0.0M
2021-08-31 75.87 75.87 75.87 75.87 0.0M
2021-08-30 76.90 76.90 76.90 76.90 0.0M
2021-08-27 75.37 75.37 75.37 75.37 0.0M
2021-08-26 77.32 77.32 77.32 77.32 0.0M
2021-08-25 77.37 77.37 77.37 77.37 0.0M
2021-08-24 78.27 78.27 78.27 78.27 0.0M
2021-08-23 76.68 79.50 76.68 79.50 0.0M
2021-08-20 77.49 77.83 77.49 77.56 0.0M
2021-08-19 79.76 79.76 79.76 79.76 0.0M
2021-08-18 77.65 77.65 77.65 77.65 0.0M
2021-08-17 78.34 78.34 78.34 78.34 0.0M
2021-08-16 77.71 77.80 77.00 77.80 0.0M
2021-08-13 75.76 75.76 75.76 75.76 0.0M
2021-08-12 73.17 73.21 73.17 73.21 0.0M
2021-08-11 72.61 72.62 71.53 71.53 0.0M
2021-08-10 67.58 70.04 67.16 70.04 0.0M
2021-08-09 70.72 70.72 67.27 68.71 0.0M
2021-08-06 69.53 71.45 69.01 71.22 0.0M
2021-08-05 63.39 63.99 63.39 63.99 0.0M
2021-08-04 75.79 77.42 74.26 74.26 0.0M
2021-08-03 72.30 72.30 72.30 72.30 0.0M
2021-08-02 69.73 70.22 69.73 70.22 0.0M
2021-07-30 71.32 71.32 71.30 71.30 0.0M
2021-07-29 68.24 68.24 68.24 68.24 0.0M
2021-07-28 67.50 69.50 67.50 69.50 0.0M
2021-07-27 68.50 68.50 67.52 67.52 0.0M
2021-07-26 67.04 68.97 67.04 68.97 0.0M
2021-07-23 65.99 65.99 65.99 65.99 0.0M
2021-07-22 65.30 65.30 65.30 65.30 0.0M
2021-07-21 62.30 62.89 62.30 62.89 0.0M
2021-07-20 58.29 58.94 58.29 58.94 0.0M
2021-07-19 60.11 60.11 60.11 60.11 0.0M
2021-07-16 62.08 62.08 62.08 62.08 0.0M
2021-07-15 60.34 62.36 60.34 62.36 0.0M
2021-07-14 60.85 60.85 60.85 60.85 0.0M
2021-07-13 62.15 62.15 62.11 62.11 0.0M
2021-07-12 62.35 62.43 62.30 62.30 0.0M
2021-07-09 59.44 59.44 59.44 59.44 0.0M
2021-07-08 63.26 63.50 63.26 63.50 0.0M
2021-07-07 65.35 65.35 63.32 63.32 0.0M
2021-07-06 66.19 66.19 66.19 66.19 0.0M
2021-07-05 66.37 66.38 66.37 66.38 0.0M
2021-07-02 69.00 69.00 67.00 67.00 0.0M
2021-07-01 65.68 65.68 65.68 65.68 0.0M
2021-06-30 66.28 66.28 66.28 66.28 0.0M
2021-06-29 65.45 65.45 65.45 65.45 0.0M
2021-06-28 67.56 67.56 64.75 64.75 0.0M
2021-06-25 68.25 68.25 67.72 67.79 0.0M
2021-06-24 69.76 69.76 69.76 69.76 0.0M
2021-06-23 67.09 67.09 67.09 67.09 0.0M
2021-06-22 69.89 69.89 69.89 69.89 0.0M
2021-06-21 67.64 67.64 67.64 67.64 0.0M
2021-06-18 69.24 69.24 67.36 67.36 0.0M
2021-06-17 72.79 72.79 70.49 70.49 0.0M
2021-06-16 74.58 74.59 74.14 74.14 0.0M
2021-06-15 75.38 75.38 75.38 75.38 0.0M
2021-06-14 78.06 78.06 77.57 77.93 0.0M
2021-06-11 71.14 77.45 71.14 77.45 0.0M
2021-06-10 72.59 72.59 72.59 72.59 0.0M
2021-06-09 75.17 75.53 73.27 73.30 0.0M
2021-06-08 73.02 73.03 73.02 73.02 0.0M
2021-06-07 70.17 72.34 70.17 72.34 0.0M
2021-06-04 71.36 71.38 71.00 71.00 0.0M
2021-06-03 70.88 70.88 70.87 70.87 0.0M
2021-06-02 73.09 73.61 72.27 72.27 0.0M
2021-06-01 71.71 73.18 71.71 73.18 0.0M
2021-05-31 71.83 71.83 71.83 71.83 0.0M
2021-05-28 70.26 70.26 69.76 69.76 0.0M
2021-05-27 68.61 69.98 68.61 69.98 0.0M
2021-05-26 67.15 68.54 67.15 68.54 0.0M
2021-05-25 69.46 70.24 69.46 69.83 0.0M
2021-05-21 67.63 68.96 67.48 67.48 0.0M
2021-05-20 67.22 67.48 66.53 67.48 0.0M
2021-05-19 69.59 70.08 66.68 67.05 0.0M
2021-05-18 72.37 72.89 71.65 71.65 0.0M
2021-05-17 71.30 72.95 71.05 71.75 0.0M
2021-05-14 65.31 70.36 65.31 70.36 0.0M
2021-05-13 62.42 62.42 62.42 62.42 0.0M
2021-05-12 67.22 67.22 66.78 66.78 0.0M
2021-05-11 67.39 67.39 67.39 67.39 0.0M
2021-05-10 67.43 67.43 67.43 67.43 0.0M
2021-05-07 69.42 70.32 69.42 70.32 0.0M
2021-05-06 69.77 69.77 66.93 67.72 0.0M
2021-05-05 69.24 70.05 69.24 70.05 0.0M
2021-05-04 73.67 73.67 70.82 70.82 0.0M
2021-05-03 74.45 74.45 74.45 74.45 0.0M
2021-04-30 72.34 72.37 72.34 72.37 0.0M
2021-04-29 72.97 72.97 72.97 72.97 0.0M
2021-04-28 72.90 72.90 72.90 72.90 0.0M
2021-04-27 70.70 70.70 70.70 70.70 0.0M
2021-04-26 68.56 68.56 68.56 68.56 0.0M
2021-04-23 65.79 65.79 65.76 65.76 0.0M
2021-04-22 65.47 65.47 65.47 65.47 0.0M
2021-04-21 61.86 61.86 61.86 61.86 0.0M
2021-04-20 64.81 64.81 63.44 63.44 0.0M
2021-04-19 65.88 65.88 65.88 65.88 0.0M
2021-04-16 65.06 65.62 65.06 65.62 0.0M
2021-04-15 64.40 64.40 64.40 64.40 0.0M
2021-04-14 63.15 63.15 63.15 63.15 0.0M
2021-04-13 64.15 64.15 64.15 64.15 0.0M
2021-04-12 64.42 64.87 64.42 64.81 0.0M
2021-04-09 62.39 62.39 62.39 62.39 0.0M
2021-04-08 63.42 63.42 62.74 62.74 0.0M
2021-04-07 62.92 62.92 62.92 62.92 0.0M
2021-04-06 63.29 63.74 63.29 63.74 0.0M
2021-04-01 61.70 61.70 61.70 61.70 0.0M
2021-03-31 64.00 64.00 64.00 64.00 0.0M
2021-03-30 58.00 62.50 58.00 62.50 0.0M
2021-03-29 58.50 58.50 58.50 58.50 0.0M
2021-03-26 55.50 55.50 55.50 55.50 0.0M
2021-03-25 55.50 55.50 55.50 55.50 0.0M
2021-03-24 55.50 55.50 55.50 55.50 0.0M
2021-03-23 56.50 56.50 56.50 56.50 0.0M
2021-03-22 56.50 56.50 56.50 56.50 0.0M
2021-03-19 56.50 56.50 56.50 56.50 0.0M
2021-03-18 57.50 57.50 57.50 57.50 0.0M
2021-03-17 55.50 55.50 55.50 55.50 0.0M
2021-03-16 60.00 60.00 60.00 60.00 0.0M
2021-03-15 57.50 60.00 57.50 60.00 0.0M
2021-03-12 56.00 56.00 56.00 56.00 0.0M
2021-03-11 54.50 54.50 54.50 54.50 0.0M
2021-03-10 52.00 52.50 52.00 52.50 0.0M
2021-03-09 54.50 54.50 52.00 52.00 0.0M
2021-03-08 52.00 55.00 52.00 55.00 0.0M
2021-03-05 50.00 50.00 50.00 50.00 0.0M
2021-03-04 50.00 51.00 49.20 49.20 0.0M
2021-03-03 49.00 49.00 49.00 49.00 0.0M
2021-03-02 48.20 48.20 48.20 48.20 0.0M
2021-03-01 47.00 47.20 47.00 47.20 0.0M
2021-02-26 44.20 44.20 44.20 44.20 0.0M
2021-02-25 45.80 45.80 44.60 45.60 0.0M
2021-02-24 44.60 47.60 44.60 47.60 0.0M
2021-02-23 41.40 41.40 41.40 41.40 0.0M
2021-02-22 40.00 40.20 39.80 39.80 0.0M
2021-02-19 36.20 36.20 36.20 36.20 0.0M
2021-02-18 35.40 35.60 35.40 35.60 0.0M
2021-02-17 37.40 37.40 34.40 34.40 0.0M
2021-02-16 36.60 36.80 36.60 36.80 0.0M
2021-02-15 36.60 36.60 36.60 36.60 0.0M
2021-02-12 35.00 35.00 35.00 35.00 0.0M
2021-02-11 35.40 35.40 35.40 35.40 0.0M
2021-02-10 36.00 36.00 36.00 36.00 0.0M
2021-02-09 35.60 35.60 35.60 35.60 0.0M
2021-02-08 35.80 35.80 35.80 35.80 0.0M
2021-02-05 36.40 36.60 36.20 36.20 0.0M
2021-02-04 34.20 34.20 34.20 34.20 0.0M
2021-02-03 33.60 33.60 33.60 33.60 0.0M
2021-02-02 35.00 35.20 33.80 33.80 0.0M
2021-02-01 34.00 34.00 33.80 33.80 0.0M
2021-01-29 33.80 34.60 33.80 33.80 0.0M
2021-01-28 35.60 35.80 35.60 35.80 0.0M
2021-01-27 36.60 38.00 36.60 38.00 0.0M
2021-01-26 33.60 33.60 33.60 33.60 0.0M
2021-01-25 33.60 34.40 33.60 34.40 0.0M
2021-01-22 34.20 34.20 34.20 34.20 0.0M
2021-01-21 33.80 33.80 33.80 33.80 0.0M
2021-01-20 30.80 32.80 30.80 32.40 0.0M
2021-01-19 32.00 32.00 32.00 32.00 0.0M
2021-01-18 32.00 32.00 32.00 32.00 0.0M
2021-01-15 31.80 31.80 31.80 31.80 0.0M
2021-01-14 30.60 32.60 30.60 32.60 0.0M
2021-01-13 31.60 31.60 31.60 31.60 0.0M
2021-01-12 31.80 31.80 31.80 31.80 0.0M
2021-01-11 30.40 30.40 30.40 30.40 0.0M
2021-01-08 30.60 30.60 30.60 30.60 0.0M
2021-01-07 29.80 29.80 29.80 29.80 0.0M
2021-01-06 29.00 29.00 29.00 29.00 0.0M
2021-01-05 28.80 28.80 28.40 28.80 0.0M
2021-01-04 30.20 30.20 30.20 30.20 0.0M